2805 ヱスビー食品(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 591 | 591 | 590 | 590 | 5,000 | 1,340.91 |
| 1986-12-26 | 591 | 600 | 590 | 590 | 6,000 | 1,340.91 |
| 1986-12-25 | 590 | 600 | 590 | 590 | 5,000 | 1,340.91 |
| 1986-12-24 | 579 | 590 | 579 | 589 | 5,000 | 1,338.64 |
| 1986-12-23 | 580 | 581 | 580 | 580 | 19,000 | 1,318.18 |
| 1986-12-22 | 590 | 593 | 575 | 580 | 20,000 | 1,318.18 |
| 1986-12-19 | 595 | 595 | 595 | 595 | 18,000 | 1,352.27 |
| 1986-12-18 | 599 | 599 | 571 | 571 | 16,000 | 1,297.73 |
| 1986-12-17 | 575 | 590 | 575 | 590 | 7,000 | 1,340.91 |
| 1986-12-16 | 571 | 571 | 571 | 571 | 12,000 | 1,297.73 |
| 1986-12-12 | 630 | 630 | 629 | 629 | 15,000 | 1,429.55 |
| 1986-12-11 | 625 | 630 | 620 | 620 | 8,000 | 1,409.09 |
| 1986-12-10 | 629 | 629 | 625 | 625 | 8,000 | 1,420.45 |
| 1986-12-09 | 631 | 631 | 630 | 631 | 4,000 | 1,434.09 |
| 1986-12-08 | 626 | 640 | 626 | 630 | 11,000 | 1,431.82 |
| 1986-12-05 | 640 | 640 | 626 | 626 | 12,000 | 1,422.73 |
| 1986-12-04 | 624 | 635 | 624 | 635 | 7,000 | 1,443.18 |
| 1986-12-03 | 620 | 623 | 618 | 623 | 10,000 | 1,415.91 |
| 1986-12-02 | 620 | 620 | 606 | 606 | 6,000 | 1,377.27 |
| 1986-12-01 | 610 | 610 | 605 | 605 | 4,000 | 1,375 |
| 1986-11-29 | 609 | 610 | 609 | 610 | 6,000 | 1,386.36 |
| 1986-11-28 | 620 | 620 | 615 | 615 | 8,000 | 1,397.73 |
| 1986-11-26 | 591 | 605 | 591 | 600 | 44,000 | 1,363.64 |
| 1986-11-25 | 597 | 600 | 590 | 595 | 23,000 | 1,352.27 |
| 1986-11-22 | 586 | 590 | 586 | 587 | 11,000 | 1,334.09 |
| 1986-11-21 | 595 | 595 | 585 | 585 | 18,000 | 1,329.55 |
| 1986-11-20 | 595 | 595 | 590 | 590 | 13,000 | 1,340.91 |
| 1986-11-19 | 590 | 590 | 590 | 590 | 5,000 | 1,340.91 |
| 1986-11-18 | 580 | 587 | 580 | 587 | 9,000 | 1,334.09 |
| 1986-11-17 | 581 | 581 | 581 | 581 | 3,000 | 1,320.45 |
| 1986-11-14 | 585 | 585 | 575 | 575 | 6,000 | 1,306.82 |
| 1986-11-13 | 581 | 585 | 581 | 585 | 9,000 | 1,329.55 |
| 1986-11-12 | 580 | 580 | 580 | 580 | 3,000 | 1,318.18 |
| 1986-11-11 | 575 | 575 | 560 | 560 | 12,000 | 1,272.73 |
| 1986-11-10 | 560 | 570 | 560 | 570 | 3,000 | 1,295.45 |
| 1986-11-07 | 550 | 555 | 550 | 555 | 11,000 | 1,261.36 |
| 1986-11-05 | 550 | 560 | 550 | 560 | 7,000 | 1,272.73 |
| 1986-11-04 | 548 | 550 | 548 | 548 | 18,000 | 1,245.45 |
| 1986-11-01 | 550 | 550 | 540 | 550 | 15,000 | 1,250 |
| 1986-10-31 | 551 | 554 | 550 | 550 | 23,000 | 1,250 |
| 1986-10-30 | 555 | 556 | 555 | 556 | 3,000 | 1,263.64 |
| 1986-10-29 | 557 | 560 | 555 | 555 | 15,000 | 1,261.36 |
| 1986-10-28 | 553 | 553 | 551 | 552 | 6,000 | 1,254.55 |
| 1986-10-27 | 551 | 551 | 551 | 551 | 2,000 | 1,252.27 |
| 1986-10-24 | 535 | 540 | 533 | 533 | 23,000 | 1,211.36 |
| 1986-10-23 | 535 | 542 | 530 | 540 | 29,000 | 1,227.27 |
| 1986-10-22 | 542 | 546 | 540 | 540 | 10,000 | 1,227.27 |
| 1986-10-17 | 580 | 580 | 580 | 580 | 6,000 | 1,318.18 |
| 1986-10-16 | 570 | 580 | 570 | 577 | 6,000 | 1,311.36 |
| 1986-10-15 | 581 | 581 | 580 | 580 | 6,000 | 1,318.18 |
| 1986-10-14 | 591 | 591 | 580 | 580 | 8,000 | 1,318.18 |
| 1986-10-13 | 590 | 590 | 588 | 588 | 5,000 | 1,336.36 |
| 1986-10-09 | 595 | 595 | 591 | 591 | 3,000 | 1,343.18 |
| 1986-10-08 | 591 | 591 | 591 | 591 | 3,000 | 1,343.18 |
| 1986-10-07 | 590 | 591 | 590 | 590 | 3,000 | 1,340.91 |
| 1986-10-06 | 590 | 590 | 590 | 590 | 1,000 | 1,340.91 |
| 1986-10-03 | 590 | 590 | 580 | 590 | 7,000 | 1,340.91 |
| 1986-10-02 | 590 | 590 | 590 | 590 | 11,000 | 1,340.91 |
| 1986-10-01 | 600 | 610 | 585 | 585 | 18,000 | 1,329.55 |
| 1986-09-29 | 596 | 597 | 596 | 596 | 9,000 | 1,354.55 |
| 1986-09-27 | 591 | 595 | 591 | 595 | 3,000 | 1,352.27 |
| 1986-09-26 | 585 | 585 | 585 | 585 | 18,000 | 1,329.55 |
| 1986-09-25 | 589 | 589 | 580 | 585 | 34,000 | 1,329.55 |
| 1986-09-24 | 581 | 590 | 581 | 590 | 9,000 | 1,340.91 |
| 1986-09-22 | 580 | 580 | 575 | 580 | 14,000 | 1,318.18 |
| 1986-09-19 | 580 | 580 | 580 | 580 | 5,000 | 1,318.18 |
| 1986-09-18 | 580 | 580 | 570 | 570 | 7,000 | 1,295.45 |
| 1986-09-17 | 580 | 590 | 575 | 590 | 5,000 | 1,340.91 |
| 1986-09-16 | 600 | 600 | 590 | 590 | 7,000 | 1,340.91 |
| 1986-09-12 | 608 | 608 | 596 | 596 | 9,000 | 1,354.55 |
| 1986-09-11 | 616 | 616 | 610 | 610 | 16,000 | 1,386.36 |
| 1986-09-09 | 615 | 616 | 615 | 615 | 3,000 | 1,397.73 |
| 1986-09-08 | 615 | 615 | 611 | 615 | 9,000 | 1,397.73 |
| 1986-09-06 | 625 | 625 | 615 | 615 | 14,000 | 1,397.73 |
| 1986-09-05 | 629 | 635 | 629 | 635 | 4,000 | 1,443.18 |
| 1986-09-04 | 616 | 629 | 615 | 629 | 7,000 | 1,429.55 |
| 1986-09-03 | 617 | 617 | 615 | 615 | 3,000 | 1,397.73 |
| 1986-09-02 | 618 | 619 | 618 | 619 | 7,000 | 1,406.82 |
| 1986-09-01 | 621 | 626 | 616 | 616 | 15,000 | 1,400 |
| 1986-08-30 | 630 | 630 | 630 | 630 | 2,000 | 1,431.82 |
| 1986-08-29 | 621 | 621 | 620 | 620 | 6,000 | 1,409.09 |
| 1986-08-28 | 617 | 622 | 617 | 618 | 13,000 | 1,404.55 |
| 1986-08-27 | 625 | 625 | 615 | 615 | 22,000 | 1,397.73 |
| 1986-08-26 | 627 | 630 | 625 | 625 | 14,000 | 1,420.45 |
| 1986-08-25 | 635 | 635 | 625 | 625 | 11,000 | 1,420.45 |
| 1986-08-23 | 630 | 635 | 630 | 635 | 7,000 | 1,443.18 |
| 1986-08-22 | 621 | 639 | 620 | 630 | 22,000 | 1,431.82 |
| 1986-08-21 | 645 | 650 | 620 | 620 | 24,000 | 1,409.09 |
| 1986-08-20 | 656 | 660 | 649 | 649 | 24,000 | 1,475 |
| 1986-08-19 | 656 | 660 | 655 | 655 | 18,000 | 1,488.64 |
| 1986-08-18 | 656 | 663 | 656 | 662 | 11,000 | 1,504.55 |
| 1986-08-15 | 657 | 658 | 657 | 658 | 6,000 | 1,495.45 |
| 1986-08-14 | 653 | 661 | 653 | 656 | 12,000 | 1,490.91 |
| 1986-08-13 | 651 | 651 | 650 | 651 | 22,000 | 1,479.55 |
| 1986-08-12 | 675 | 685 | 652 | 652 | 27,000 | 1,481.82 |
| 1986-08-11 | 670 | 678 | 670 | 675 | 9,000 | 1,534.09 |
| 1986-08-08 | 680 | 690 | 675 | 675 | 14,000 | 1,534.09 |
| 1986-08-07 | 681 | 689 | 680 | 680 | 21,000 | 1,545.45 |
| 1986-08-06 | 690 | 690 | 690 | 690 | 5,000 | 1,568.18 |
| 1986-08-05 | 699 | 699 | 690 | 692 | 11,000 | 1,572.73 |
| 1986-08-04 | 700 | 700 | 700 | 700 | 12,000 | 1,590.91 |
| 1986-08-02 | 684 | 685 | 670 | 680 | 12,000 | 1,545.45 |
| 1986-08-01 | 685 | 685 | 685 | 685 | 5,000 | 1,556.82 |
| 1986-07-31 | 701 | 701 | 695 | 695 | 12,000 | 1,579.55 |
| 1986-07-30 | 692 | 692 | 692 | 692 | 8,000 | 1,572.73 |
| 1986-07-29 | 735 | 736 | 720 | 720 | 17,000 | 1,636.36 |
| 1986-07-28 | 740 | 740 | 735 | 735 | 28,000 | 1,670.45 |
| 1986-07-26 | 730 | 740 | 729 | 735 | 26,000 | 1,670.45 |
| 1986-07-25 | 728 | 735 | 720 | 735 | 72,000 | 1,670.45 |
| 1986-07-24 | 722 | 740 | 722 | 740 | 40,000 | 1,681.82 |
| 1986-07-23 | 720 | 730 | 715 | 715 | 13,000 | 1,625 |
| 1986-07-22 | 715 | 720 | 715 | 720 | 11,000 | 1,636.36 |
| 1986-07-21 | 747 | 748 | 720 | 720 | 53,000 | 1,636.36 |
| 1986-07-19 | 746 | 747 | 740 | 747 | 46,000 | 1,697.73 |
| 1986-07-18 | 716 | 746 | 716 | 743 | 100,000 | 1,688.64 |
| 1986-07-17 | 725 | 732 | 716 | 720 | 42,000 | 1,636.36 |
| 1986-07-16 | 725 | 730 | 715 | 730 | 34,000 | 1,659.09 |
| 1986-07-15 | 745 | 750 | 740 | 745 | 42,000 | 1,693.18 |
| 1986-07-14 | 750 | 750 | 740 | 745 | 25,000 | 1,693.18 |
| 1986-07-11 | 739 | 750 | 731 | 750 | 54,000 | 1,704.55 |
| 1986-07-10 | 732 | 750 | 732 | 740 | 77,000 | 1,681.82 |
| 1986-07-09 | 750 | 755 | 730 | 742 | 37,000 | 1,686.36 |
| 1986-07-08 | 758 | 760 | 740 | 755 | 69,000 | 1,715.91 |
| 1986-07-07 | 754 | 757 | 745 | 757 | 46,000 | 1,720.45 |
| 1986-07-05 | 740 | 760 | 740 | 760 | 40,000 | 1,727.27 |
| 1986-07-04 | 770 | 771 | 730 | 730 | 233,000 | 1,659.09 |
| 1986-07-03 | 714 | 750 | 714 | 750 | 159,000 | 1,704.55 |
| 1986-07-02 | 705 | 711 | 701 | 701 | 32,000 | 1,593.18 |
| 1986-07-01 | 698 | 700 | 694 | 700 | 34,000 | 1,590.91 |
| 1986-06-30 | 695 | 700 | 690 | 700 | 41,000 | 1,590.91 |
| 1986-06-28 | 697 | 697 | 695 | 695 | 16,000 | 1,579.55 |
| 1986-06-27 | 700 | 705 | 696 | 700 | 54,000 | 1,590.91 |
| 1986-06-26 | 702 | 710 | 701 | 706 | 31,000 | 1,604.55 |
| 1986-06-25 | 702 | 715 | 700 | 700 | 65,000 | 1,590.91 |
| 1986-06-24 | 720 | 720 | 701 | 701 | 64,000 | 1,593.18 |
| 1986-06-23 | 700 | 720 | 700 | 720 | 45,000 | 1,636.36 |
| 1986-06-21 | 710 | 710 | 706 | 706 | 11,000 | 1,604.55 |
| 1986-06-20 | 720 | 721 | 695 | 720 | 53,000 | 1,636.36 |
| 1986-06-19 | 729 | 735 | 720 | 720 | 42,000 | 1,636.36 |
| 1986-06-18 | 730 | 730 | 720 | 729 | 59,000 | 1,656.82 |
| 1986-06-17 | 720 | 725 | 720 | 725 | 26,000 | 1,647.73 |
| 1986-06-16 | 721 | 730 | 717 | 717 | 23,000 | 1,629.55 |
| 1986-06-13 | 715 | 725 | 707 | 715 | 61,000 | 1,625 |
| 1986-06-12 | 738 | 740 | 721 | 721 | 57,000 | 1,638.64 |
| 1986-06-11 | 745 | 745 | 733 | 740 | 36,000 | 1,681.82 |
| 1986-06-10 | 750 | 751 | 736 | 745 | 98,000 | 1,693.18 |
| 1986-06-09 | 749 | 756 | 733 | 756 | 113,000 | 1,718.18 |
| 1986-06-07 | 749 | 750 | 737 | 749 | 57,000 | 1,702.27 |
| 1986-06-06 | 738 | 745 | 735 | 745 | 71,000 | 1,693.18 |
| 1986-06-05 | 750 | 760 | 732 | 736 | 214,000 | 1,672.73 |
| 1986-06-04 | 737 | 749 | 736 | 749 | 181,000 | 1,702.27 |
| 1986-06-03 | 740 | 744 | 734 | 736 | 103,000 | 1,672.73 |
| 1986-06-02 | 742 | 750 | 734 | 734 | 293,000 | 1,668.18 |
| 1986-05-31 | 730 | 732 | 721 | 732 | 108,000 | 1,663.64 |
| 1986-05-30 | 730 | 744 | 726 | 732 | 320,000 | 1,663.64 |
| 1986-05-29 | 709 | 730 | 709 | 725 | 413,000 | 1,647.73 |
| 1986-05-28 | 699 | 700 | 680 | 699 | 231,000 | 1,588.64 |
| 1986-05-27 | 676 | 698 | 675 | 698 | 131,000 | 1,586.36 |
| 1986-05-26 | 670 | 690 | 670 | 675 | 46,000 | 1,534.09 |
| 1986-05-24 | 670 | 677 | 670 | 677 | 29,000 | 1,538.64 |
| 1986-05-23 | 689 | 689 | 672 | 672 | 63,000 | 1,527.27 |
| 1986-05-22 | 680 | 683 | 665 | 675 | 33,000 | 1,534.09 |
| 1986-05-21 | 685 | 685 | 680 | 680 | 27,000 | 1,545.45 |
| 1986-05-20 | 661 | 680 | 660 | 675 | 38,000 | 1,534.09 |
| 1986-05-19 | 665 | 665 | 660 | 660 | 56,000 | 1,500 |
| 1986-05-17 | 680 | 695 | 650 | 665 | 58,000 | 1,511.36 |
| 1986-05-16 | 705 | 708 | 685 | 690 | 234,000 | 1,568.18 |
| 1986-05-15 | 690 | 716 | 669 | 716 | 526,000 | 1,627.27 |
| 1986-05-14 | 640 | 680 | 636 | 680 | 215,000 | 1,545.45 |
| 1986-05-13 | 638 | 645 | 636 | 640 | 52,000 | 1,454.55 |
| 1986-05-12 | 636 | 645 | 636 | 637 | 18,000 | 1,447.73 |
| 1986-05-09 | 637 | 645 | 635 | 636 | 84,000 | 1,445.45 |
| 1986-05-08 | 629 | 635 | 620 | 635 | 50,000 | 1,443.18 |
| 1986-05-07 | 610 | 620 | 610 | 620 | 21,000 | 1,409.09 |
| 1986-05-06 | 620 | 620 | 605 | 608 | 14,000 | 1,381.82 |
| 1986-05-02 | 616 | 622 | 615 | 615 | 36,000 | 1,397.73 |
| 1986-05-01 | 617 | 620 | 610 | 616 | 31,000 | 1,400 |
| 1986-04-30 | 617 | 621 | 617 | 620 | 33,000 | 1,409.09 |
| 1986-04-28 | 610 | 616 | 610 | 616 | 7,000 | 1,400 |
| 1986-04-26 | 616 | 620 | 615 | 620 | 11,000 | 1,409.09 |
| 1986-04-25 | 626 | 626 | 615 | 615 | 25,000 | 1,397.73 |
| 1986-04-24 | 627 | 630 | 620 | 630 | 33,000 | 1,431.82 |
| 1986-04-23 | 626 | 630 | 625 | 625 | 17,000 | 1,420.45 |
| 1986-04-22 | 625 | 632 | 618 | 625 | 60,000 | 1,420.45 |
| 1986-04-21 | 630 | 635 | 625 | 626 | 54,000 | 1,422.73 |
| 1986-04-19 | 636 | 638 | 618 | 620 | 45,000 | 1,409.09 |
| 1986-04-18 | 650 | 658 | 635 | 635 | 179,000 | 1,443.18 |
| 1986-04-17 | 637 | 648 | 630 | 648 | 153,000 | 1,472.73 |
| 1986-04-16 | 640 | 642 | 630 | 635 | 145,000 | 1,443.18 |
| 1986-04-15 | 635 | 645 | 630 | 639 | 175,000 | 1,452.27 |
| 1986-04-14 | 612 | 630 | 612 | 625 | 91,000 | 1,420.45 |
| 1986-04-11 | 595 | 610 | 581 | 602 | 90,000 | 1,368.18 |
| 1986-04-10 | 600 | 610 | 600 | 600 | 24,000 | 1,363.64 |
| 1986-04-09 | 595 | 599 | 581 | 581 | 32,000 | 1,320.45 |
| 1986-04-08 | 575 | 585 | 572 | 582 | 50,000 | 1,322.73 |
| 1986-04-07 | 580 | 580 | 575 | 580 | 25,000 | 1,318.18 |
| 1986-04-05 | 580 | 580 | 575 | 580 | 41,000 | 1,318.18 |
| 1986-04-04 | 579 | 580 | 579 | 580 | 50,000 | 1,318.18 |
| 1986-04-03 | 572 | 580 | 572 | 572 | 19,000 | 1,300 |
| 1986-04-02 | 580 | 580 | 575 | 580 | 54,000 | 1,318.18 |
| 1986-04-01 | 600 | 600 | 580 | 580 | 136,000 | 1,318.18 |
| 1986-03-31 | 600 | 600 | 590 | 591 | 8,000 | 1,343.18 |
| 1986-03-29 | 589 | 589 | 585 | 585 | 3,000 | 1,329.55 |
| 1986-03-28 | 571 | 590 | 570 | 590 | 24,000 | 1,340.91 |
| 1986-03-27 | 572 | 573 | 571 | 571 | 14,000 | 1,297.73 |
| 1986-03-26 | 570 | 570 | 570 | 570 | 17,000 | 1,295.45 |
| 1986-03-25 | 592 | 594 | 580 | 590 | 19,000 | 1,340.91 |
| 1986-03-24 | 595 | 595 | 594 | 594 | 10,000 | 1,350 |
| 1986-03-22 | 609 | 609 | 605 | 606 | 8,000 | 1,377.27 |
| 1986-03-20 | 596 | 610 | 594 | 610 | 24,000 | 1,386.36 |
| 1986-03-19 | 599 | 605 | 592 | 595 | 13,000 | 1,352.27 |
| 1986-03-18 | 595 | 600 | 590 | 590 | 22,000 | 1,340.91 |
| 1986-03-17 | 590 | 600 | 590 | 595 | 17,000 | 1,352.27 |
| 1986-03-15 | 595 | 595 | 586 | 586 | 12,000 | 1,331.82 |
| 1986-03-14 | 601 | 601 | 585 | 585 | 70,000 | 1,329.55 |
| 1986-03-13 | 602 | 610 | 602 | 602 | 32,000 | 1,368.18 |
| 1986-03-12 | 612 | 612 | 605 | 605 | 10,000 | 1,375 |
| 1986-03-11 | 622 | 622 | 615 | 615 | 11,000 | 1,397.73 |
| 1986-03-10 | 613 | 613 | 610 | 612 | 6,000 | 1,390.91 |
| 1986-03-07 | 608 | 610 | 600 | 610 | 37,000 | 1,386.36 |
| 1986-03-06 | 606 | 608 | 606 | 608 | 19,000 | 1,381.82 |
| 1986-03-05 | 639 | 639 | 620 | 621 | 20,000 | 1,411.36 |
| 1986-03-04 | 637 | 640 | 634 | 639 | 34,000 | 1,452.27 |
| 1986-03-03 | 640 | 645 | 635 | 643 | 59,000 | 1,461.36 |
| 1986-03-01 | 632 | 645 | 632 | 635 | 49,000 | 1,443.18 |
| 1986-02-28 | 635 | 650 | 625 | 630 | 94,000 | 1,431.82 |
| 1986-02-27 | 648 | 650 | 630 | 630 | 241,000 | 1,431.82 |
| 1986-02-26 | 618 | 650 | 615 | 643 | 342,000 | 1,461.36 |
| 1986-02-25 | 614 | 620 | 610 | 615 | 109,000 | 1,397.73 |
| 1986-02-24 | 600 | 610 | 600 | 610 | 33,000 | 1,386.36 |
| 1986-02-22 | 592 | 600 | 590 | 600 | 14,000 | 1,363.64 |
| 1986-02-21 | 600 | 600 | 591 | 591 | 17,000 | 1,343.18 |
| 1986-02-20 | 611 | 611 | 590 | 590 | 36,000 | 1,340.91 |
| 1986-02-19 | 605 | 617 | 605 | 617 | 77,000 | 1,402.27 |
| 1986-02-18 | 599 | 612 | 599 | 610 | 70,000 | 1,386.36 |
| 1986-02-17 | 593 | 595 | 582 | 595 | 25,000 | 1,352.27 |
| 1986-02-15 | 596 | 597 | 590 | 595 | 24,000 | 1,352.27 |
| 1986-02-14 | 580 | 595 | 580 | 595 | 16,000 | 1,352.27 |
| 1986-02-13 | 608 | 619 | 600 | 610 | 90,000 | 1,386.36 |
| 1986-02-12 | 599 | 625 | 595 | 625 | 214,000 | 1,420.45 |
| 1986-02-10 | 561 | 600 | 560 | 579 | 125,000 | 1,315.91 |
| 1986-02-07 | 567 | 568 | 560 | 560 | 17,000 | 1,272.73 |
| 1986-02-06 | 564 | 565 | 560 | 565 | 16,000 | 1,284.09 |
| 1986-02-05 | 560 | 564 | 555 | 564 | 36,000 | 1,281.82 |
| 1986-02-04 | 565 | 565 | 563 | 565 | 15,000 | 1,284.09 |
| 1986-02-03 | 556 | 570 | 556 | 569 | 15,000 | 1,293.18 |
| 1986-02-01 | 558 | 560 | 555 | 555 | 17,000 | 1,261.36 |
| 1986-01-31 | 558 | 558 | 552 | 558 | 20,000 | 1,268.18 |
| 1986-01-30 | 565 | 565 | 558 | 560 | 14,000 | 1,272.73 |
| 1986-01-29 | 565 | 570 | 565 | 570 | 28,000 | 1,295.45 |
| 1986-01-28 | 560 | 560 | 555 | 560 | 17,000 | 1,272.73 |
| 1986-01-27 | 565 | 565 | 550 | 553 | 26,000 | 1,256.82 |
| 1986-01-25 | 565 | 567 | 564 | 565 | 15,000 | 1,284.09 |
| 1986-01-24 | 560 | 565 | 560 | 563 | 30,000 | 1,279.55 |
| 1986-01-23 | 560 | 560 | 551 | 551 | 7,000 | 1,252.27 |
| 1986-01-22 | 560 | 560 | 558 | 558 | 5,000 | 1,268.18 |
| 1986-01-21 | 555 | 563 | 550 | 550 | 21,000 | 1,250 |
| 1986-01-20 | 560 | 560 | 548 | 555 | 21,000 | 1,261.36 |
| 1986-01-18 | 563 | 563 | 560 | 560 | 5,000 | 1,272.73 |
| 1986-01-17 | 561 | 563 | 560 | 563 | 23,000 | 1,279.55 |
| 1986-01-16 | 565 | 565 | 560 | 560 | 16,000 | 1,272.73 |
| 1986-01-14 | 560 | 561 | 555 | 560 | 9,000 | 1,272.73 |
| 1986-01-13 | 565 | 565 | 560 | 561 | 15,000 | 1,275 |
| 1986-01-10 | 560 | 567 | 557 | 560 | 8,000 | 1,272.73 |
| 1986-01-09 | 560 | 568 | 560 | 568 | 10,000 | 1,290.91 |
| 1986-01-08 | 555 | 555 | 550 | 552 | 20,000 | 1,254.55 |
| 1986-01-06 | 576 | 580 | 571 | 572 | 26,000 | 1,300 |
| 1986-01-04 | 580 | 580 | 575 | 575 | 7,000 | 1,306.82 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株
